stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,213500,7712845,2080,2080,2080,2080,8
20240119,213400,7712845,2080,2080,2080,2080,0
20240119,213300,7712845,2080,2080,2080,2080,0
20240119,213200,7712845,2080,2080,2080,2080,0
20240119,213100,7712845,2080,2080,2080,2080,0
20240119,213000,7712845,2080,2080,2080,2080,0
20240119,212900,7712845,2080,2080,2080,2080,0
20240119,212800,7712845,2080,2080,2080,2080,0
20240119,212700,7712845,2080,2080,2080,2080,0
20240119,212600,7712845,2080,2080,2080,2080,0
20240119,212500,7712845,2080,2080,2080,2080,0
20240119,212400,7712845,2080,2080,2080,2080,0
20240119,212300,7712845,2080,2080,2080,2080,0
20240119,212200,7712845,2080,2080,2080,2080,0
20240119,212100,7712845,2080,2080,2080,2080,0
20240119,212000,7712845,2080,2080,2080,2080,0
20240119,211900,7712845,2080,2080,2080,2080,0
20240119,211800,7712845,2080,2080,2080,2080,0
20240119,211700,7712845,2080,2080,2080,2080,0
20240119,211600,7712845,2080,2080,2080,2080,0
20240119,211500,7712845,2080,2080,2080,2080,0
20240119,211400,7712845,2080,2080,2080,2080,0
20240119,211300,7712845,2080,2080,2080,2080,0
20240119,211200,7712845,2080,2080,2080,2080,0
20240119,211100,7712845,2080,2080,2080,2080,0
20240119,211000,7712845,2080,2080,2080,2080,0
20240119,210900,7712845,2080,2080,2080,2080,0
20240119,210800,7712845,2080,2080,2080,2080,0
20240119,210700,7712845,2080,2080,2080,2080,0
20240119,210600,7712845,2080,2080,2080,2080,0
20240119,210500,7712845,2080,2080,2080,2080,8
20240119,210400,7712845,2080,2080,2080,2080,0
20240119,210300,7712845,2080,2080,2080,2080,0
20240119,210200,7712845,2080,2080,2080,2080,0
20240119,210100,7712845,2080,2080,2080,2080,0
20240119,210000,7712845,2080,2080,2080,2080,0
20240119,205900,7712845,2080,2080,2080,2080,0
20240119,205800,7712845,2080,2080,2080,2080,0
20240119,205700,7712845,2080,2080,2080,2080,0
20240119,205600,7712845,2080,2080,2080,2080,0
20240119,205500,7712845,2080,2080,2080,2080,0
20240119,205400,7712845,2080,2080,2080,2080,0
20240119,205300,7712845,2080,2080,2080,2080,0
20240119,205200,7712845,2080,2080,2080,2080,0
20240119,205100,7712845,2080,2080,2080,2080,0
20240119,205000,7712845,2080,2080,2080,2080,0
20240119,204900,7712845,2080,2080,2080,2080,0
20240119,204800,7712845,2080,2080,2080,2080,0
20240119,204700,7712845,2080,2080,2080,2080,0
20240119,204600,7712845,2080,2080,2080,2080,0
20240119,204500,7712845,2080,2080,2080,2080,0
20240119,204400,7712845,2080,2080,2080,2080,0
20240119,204300,7712845,2080,2080,2080,2080,0
20240119,204200,7712845,2080,2080,2080,2080,0
20240119,204100,7712845,2080,2080,2080,2080,0
20240119,204000,7712845,2080,2080,2080,2080,0
20240119,203900,7712845,2080,2080,2080,2080,0
20240119,203800,7712845,2080,2080,2080,2080,0
20240119,203700,7712845,2080,2080,2080,2080,0
20240119,203600,7712845,2080,2080,2080,2080,0
20240119,203500,7712845,2080,2080,2080,2080,8
20240119,203400,7712845,2080,2080,2080,2080,0
20240119,203300,7712845,2080,2080,2080,2080,0
20240119,203200,7712845,2080,2080,2080,2080,0
20240119,203100,7712845,2080,2080,2080,2080,0
20240119,203000,7712845,2080,2080,2080,2080,0
20240119,202900,7712845,2080,2080,2080,2080,0
20240119,202800,7712845,2080,2080,2080,2080,0
20240119,202700,7712845,2080,2080,2080,2080,0
20240119,202600,7712845,2080,2080,2080,2080,0
20240119,202500,7712845,2080,2080,2080,2080,0
20240119,202400,7712845,2080,2080,2080,2080,0
20240119,202300,7712845,2080,2080,2080,2080,0
20240119,202200,7712845,2080,2080,2080,2080,0
20240119,202100,7712845,2080,2080,2080,2080,0
20240119,202000,7712845,2080,2080,2080,2080,0
20240119,201900,7712845,2080,2080,2080,2080,0
20240119,201800,7712845,2080,2080,2080,2080,0
20240119,201700,7712845,2080,2080,2080,2080,0
20240119,201600,7712845,2080,2080,2080,2080,0
20240119,201500,7712845,2080,2080,2080,2080,0
20240119,201400,7712845,2080,2080,2080,2080,0
20240119,201300,7712845,2080,2080,2080,2080,0
20240119,201200,7712845,2080,2080,2080,2080,0
20240119,201100,7712845,2080,2080,2080,2080,0
20240119,201000,7712845,2080,2080,2080,2080,0
20240119,200900,7712845,2080,2080,2080,2080,0
20240119,200800,7712845,2080,2080,2080,2080,0
20240119,200700,7712845,2080,2080,2080,2080,0
20240119,200600,7712845,2080,2080,2080,2080,0
20240119,200500,7712845,2080,2080,2080,2080,8
20240119,200400,7712845,2080,2080,2080,2080,0
20240119,200300,7712845,2080,2080,2080,2080,0
20240119,200200,7712845,2080,2080,2080,2080,0
20240119,200100,7712845,2080,2080,2080,2080,0
20240119,200000,7712845,2080,2080,2080,2080,0
20240119,195900,7712845,2080,2080,2080,2080,0
20240119,195800,7712845,2080,2080,2080,2080,0
20240119,195700,7712845,2080,2080,2080,2080,0
20240119,195600,7712845,2080,2080,2080,2080,0
20240119,195500,7712845,2080,2080,2080,2080,0
20240119,195400,7712845,2080,2080,2080,2080,0
20240119,195300,7712845,2080,2080,2080,2080,0
20240119,195200,7712845,2080,2080,2080,2080,0
20240119,195100,7712845,2080,2080,2080,2080,0
20240119,195000,7712845,2080,2080,2080,2080,0
20240119,194900,7712845,2080,2080,2080,2080,0
20240119,194800,7712845,2080,2080,2080,2080,0
20240119,194700,7712845,2080,2080,2080,2080,0
20240119,194600,7712845,2080,2080,2080,2080,0
20240119,194500,7712845,2080,2080,2080,2080,0
20240119,194400,7712845,2080,2080,2080,2080,0
20240119,194300,7712845,2080,2080,2080,2080,0
20240119,194200,7712845,2080,2080,2080,2080,0
20240119,194100,7712845,2080,2080,2080,2080,0
20240119,194000,7712845,2080,2080,2080,2080,0
20240119,193900,7712845,2080,2080,2080,2080,0
20240119,193800,7712845,2080,2080,2080,2080,0
20240119,193700,7712845,2080,2080,2080,2080,0
20240119,193600,7712845,2080,2080,2080,2080,0
20240119,193500,7712845,2080,2080,2080,2080,8
20240119,193400,7712845,2080,2080,2080,2080,0
20240119,193300,7712845,2080,2080,2080,2080,0
20240119,193200,7712845,2080,2080,2080,2080,0
20240119,193100,7712845,2080,2080,2080,2080,0
20240119,193000,7712845,2080,2080,2080,2080,0
20240119,192900,7712845,2080,2080,2080,2080,0
20240119,192800,7712845,2080,2080,2080,2080,0
20240119,192700,7712845,2080,2080,2080,2080,0
20240119,192600,7712845,2080,2080,2080,2080,0
20240119,192500,7712845,2080,2080,2080,2080,0
20240119,192400,7712845,2080,2080,2080,2080,0
20240119,192300,7712845,2080,2080,2080,2080,0
20240119,192200,7712845,2080,2080,2080,2080,0
20240119,192100,7712845,2080,2080,2080,2080,0
20240119,192000,7712845,2080,2080,2080,2080,0
20240119,191900,7712845,2080,2080,2080,2080,0
20240119,191800,7712845,2080,2080,2080,2080,0
20240119,191700,7712845,2080,2080,2080,2080,0
20240119,191600,7712845,2080,2080,2080,2080,0
20240119,191500,7712845,2080,2080,2080,2080,0
20240119,191400,7712845,2080,2080,2080,2080,0
20240119,191300,7712845,2080,2080,2080,2080,0
20240119,191200,7712845,2080,2080,2080,2080,0
20240119,191100,7712845,2080,2080,2080,2080,0
20240119,191000,7712845,2080,2080,2080,2080,0
20240119,190900,7712845,2080,2080,2080,2080,0
20240119,190800,7712845,2080,2080,2080,2080,0
20240119,190700,7712845,2080,2080,2080,2080,0
20240119,190600,7712845,2080,2080,2080,2080,0
20240119,190500,7712845,2080,2080,2080,2080,8
20240119,190400,7712845,2080,2080,2080,2080,0
20240119,190300,7712845,2080,2080,2080,2080,0
20240119,190200,7712845,2080,2080,2080,2080,0
20240119,190100,7712845,2080,2080,2080,2080,0
20240119,190000,7712845,2080,2080,2080,2080,0
20240119,185900,7712845,2080,2080,2080,2080,0
20240119,185800,7712845,2080,2080,2080,2080,0
20240119,185700,7712845,2080,2080,2080,2080,0
20240119,185600,7712845,2080,2080,2080,2080,0
20240119,185500,7712845,2080,2080,2080,2080,0
20240119,185400,7712845,2080,2080,2080,2080,0
20240119,185300,7712845,2080,2080,2080,2080,0
20240119,185200,7712845,2080,2080,2080,2080,0
20240119,185100,7712845,2080,2080,2080,2080,0
20240119,185000,7712845,2080,2080,2080,2080,0
20240119,184900,7712845,2080,2080,2080,2080,0
20240119,184800,7712845,2080,2080,2080,2080,0
20240119,184700,7712845,2080,2080,2080,2080,0
20240119,184600,7712845,2080,2080,2080,2080,0
20240119,184500,7712845,2080,2080,2080,2080,0
20240119,184400,7712845,2080,2080,2080,2080,0
20240119,184300,7712845,2080,2080,2080,2080,0
20240119,184200,7712845,2080,2080,2080,2080,0
20240119,184100,7712845,2080,2080,2080,2080,0
20240119,184000,7712845,2080,2080,2080,2080,0
20240119,183900,7712845,2080,2080,2080,2080,0
20240119,183800,7712845,2080,2080,2080,2080,0
20240119,183700,7712845,2080,2080,2080,2080,0
20240119,183600,7712845,2080,2080,2080,2080,0
20240119,183500,7712845,2080,2080,2080,2080,8
20240119,183400,7712845,2080,2080,2080,2080,0
20240119,183300,7712845,2080,2080,2080,2080,0
20240119,183200,7712845,2080,2080,2080,2080,0
20240119,183100,7712845,2080,2080,2080,2080,0
20240119,183000,7712845,2080,2080,2080,2080,0
20240119,182900,7712845,2080,2080,2080,2080,0
20240119,182800,7712845,2080,2080,2080,2080,0
20240119,182700,7712845,2080,2080,2080,2080,0
20240119,182600,7712845,2080,2080,2080,2080,0
20240119,182500,7712845,2080,2080,2080,2080,0
20240119,182400,7712845,2080,2080,2080,2080,0
20240119,182300,7712845,2080,2080,2080,2080,0
20240119,182200,7712845,2080,2080,2080,2080,0
20240119,182100,7712845,2080,2080,2080,2080,0
20240119,182000,7712845,2080,2080,2080,2080,0
20240119,181900,7712845,2080,2080,2080,2080,0
20240119,181800,7712845,2080,2080,2080,2080,0
20240119,181700,7712845,2080,2080,2080,2080,0
20240119,181600,7712845,2080,2080,2080,2080,0
20240119,181500,7712845,2080,2080,2080,2080,0
20240119,181400,7712845,2080,2080,2080,2080,0
20240119,181300,7712845,2080,2080,2080,2080,0
20240119,181200,7712845,2080,2080,2080,2080,0
20240119,181100,7712845,2080,2080,2080,2080,0
20240119,181000,7712845,2080,2080,2080,2080,0
20240119,180900,7712845,2080,2080,2080,2080,0
20240119,180800,7712845,2080,2080,2080,2080,0
20240119,180700,7712845,2080,2080,2080,2080,0
20240119,180600,7712845,2080,2080,2080,2080,0
20240119,180500,7712845,2080,2080,2080,2080,8
20240119,180400,7712845,2080,2080,2080,2080,0
20240119,180300,7712845,2080,2080,2080,2080,0
20240119,180200,7712845,2080,2080,2080,2080,0
20240119,180100,7712845,2080,2080,2080,2080,0
20240119,180000,7712845,2080,2080,2080,2080,0
20240119,175900,7712845,2080,2080,2080,2080,0
20240119,175800,7712845,2080,2080,2080,2080,0
20240119,175700,7712845,2080,2080,2080,2080,0
20240119,175600,7712845,2080,2080,2080,2080,0
20240119,175500,7712845,2080,2080,2080,2080,0
20240119,175400,7712845,2080,2080,2080,2080,0
20240119,175300,7712845,2080,2080,2080,2080,0
20240119,175200,7712845,2080,2080,2080,2080,0
20240119,175100,7712845,2080,2080,2080,2080,0
20240119,175000,7712845,2080,2080,2080,2080,0
20240119,174900,7712845,2080,2080,2080,2080,0
20240119,174800,7712845,2080,2080,2080,2080,0
20240119,174700,7712845,2080,2080,2080,2080,0
20240119,174600,7712845,2080,2080,2080,2080,0
20240119,174500,7712845,2080,2080,2080,2080,0
20240119,174400,7712845,2080,2080,2080,2080,0
20240119,174300,7712845,2080,2080,2080,2080,0
20240119,174200,7712845,2080,2080,2080,2080,0
20240119,174100,7712845,2080,2080,2080,2080,0
20240119,174000,7712845,2080,2080,2080,2080,0
20240119,173900,7712845,2080,2080,2080,2080,0
20240119,173800,7712845,2080,2080,2080,2080,0
20240119,173700,7712845,2080,2080,2080,2080,0
20240119,173600,7712845,2080,2080,2080,2080,0
20240119,173500,7712845,2080,2080,2080,2080,8
20240119,173400,7712845,2080,2080,2080,2080,0
20240119,173300,7712845,2080,2080,2080,2080,0
20240119,173200,7712845,2080,2080,2080,2080,0
20240119,173100,7712845,2080,2080,2080,2080,0
20240119,173000,7712845,2080,2080,2080,2080,0
20240119,172900,7712845,2080,2080,2080,2080,0
20240119,172800,7712845,2080,2080,2080,2080,0
20240119,172700,7712845,2080,2080,2080,2080,0
20240119,172600,7712845,2080,2080,2080,2080,0
20240119,172500,7712845,2080,2080,2080,2080,0
20240119,172400,7712845,2080,2080,2080,2080,0
20240119,172300,7712845,2080,2080,2080,2080,0
20240119,172200,7712845,2080,2080,2080,2080,0
20240119,172100,7712845,2080,2080,2080,2080,0
20240119,172000,7712845,2080,2080,2080,2080,0
20240119,171900,7712845,2080,2080,2080,2080,0
20240119,171800,7712845,2080,2080,2080,2080,0
20240119,171700,7712845,2080,2080,2080,2080,0
20240119,171600,7712845,2080,2080,2080,2080,0
20240119,171500,7712845,2080,2080,2080,2080,0
20240119,171400,7712845,2080,2080,2080,2080,0
20240119,171300,7712845,2080,2080,2080,2080,0
20240119,171200,7712845,2080,2080,2080,2080,0
20240119,171100,7712845,2080,2080,2080,2080,0
20240119,171000,7712845,2080,2080,2080,2080,0
20240119,170900,7712845,2080,2080,2080,2080,0
20240119,170800,7712845,2080,2080,2080,2080,0
20240119,170700,7712845,2080,2080,2080,2080,0
20240119,170600,7712845,2080,2080,2080,2080,0
20240119,170500,7712845,2080,2080,2080,2080,8
20240119,170400,7712845,2080,2080,2080,2080,0
20240119,170300,7712845,2080,2080,2080,2080,0
20240119,170200,7712845,2080,2080,2080,2080,0
20240119,170100,7712845,2080,2080,2080,2080,0
20240119,170000,7712845,2080,2080,2080,2080,0
20240119,165900,7712845,2080,2080,2080,2080,0
20240119,165800,7712845,2080,2080,2080,2080,0
20240119,165700,7712845,2080,2080,2080,2080,0
20240119,165600,7712845,2080,2080,2080,2080,0
20240119,165500,7712845,2080,2080,2080,2080,0
20240119,165400,7712845,2080,2080,2080,2080,0
20240119,165300,7712845,2080,2080,2080,2080,0
20240119,165200,7712845,2080,2080,2080,2080,0
20240119,165100,7712845,2080,2080,2080,2080,0
20240119,165000,7712845,2080,2080,2080,2080,0
20240119,164900,7712845,2080,2080,2080,2080,0
20240119,164800,7712845,2080,2080,2080,2080,0
20240119,164700,7712845,2080,2080,2080,2080,0
20240119,164600,7712845,2080,2080,2080,2080,0
20240119,164500,7712845,2080,2080,2080,2080,0
20240119,164400,7712845,2080,2080,2080,2080,0
20240119,164300,7712845,2080,2080,2080,2080,0
20240119,164200,7712845,2080,2080,2080,2080,0
20240119,164100,7712845,2080,2080,2080,2080,0
20240119,164000,7712845,2080,2080,2080,2080,0
20240119,163900,7712845,2080,2080,2080,2080,0
20240119,163800,7712845,2080,2080,2080,2080,0
20240119,163700,7712845,2080,2080,2080,2080,0
20240119,163600,7712845,2080,2080,2080,2080,0
20240119,163500,7712845,2080,2080,2080,2080,8
20240119,163400,7712845,2080,2080,2080,2080,0
20240119,163300,7712845,2080,2080,2080,2080,0
20240119,163200,7712845,2080,2080,2080,2080,0
20240119,163100,7712845,2080,2080,2080,2080,0
20240119,163000,7712845,2080,2080,2080,2080,0
20240119,162900,7712845,2080,2080,2080,2080,0
20240119,162800,7712845,2080,2080,2080,2080,0
20240119,162700,7712845,2080,2080,2080,2080,0
20240119,162600,7712845,2080,2080,2080,2080,0
20240119,162500,7712845,2080,2080,2080,2080,0
20240119,162400,7712845,2080,2080,2080,2080,0
20240119,162300,7712845,2080,2080,2080,2080,0
20240119,162200,7712845,2080,2080,2080,2080,0
20240119,162100,7712845,2080,2080,2080,2080,0
20240119,162000,7712845,2080,2080,2080,2080,0
20240119,161900,7712845,2080,2080,2080,2080,0
20240119,161800,7712845,2080,2080,2080,2080,0
20240119,161700,7712845,2080,2080,2080,2080,0
20240119,161600,7712845,2080,2080,2080,2080,0
20240119,161500,7712845,2080,2080,2080,2080,0
20240119,161400,7712845,2080,2080,2080,2080,0
20240119,161300,7712845,2080,2080,2080,2080,0
20240119,161200,7712845,2080,2080,2080,2080,0
20240119,161100,7712845,2080,2080,2080,2080,0
20240119,161000,7712845,2080,2080,2080,2080,0
20240119,160900,7712845,2080,2080,2080,2080,0
20240119,160800,7712845,2080,2080,2080,2080,0
20240119,160700,7712845,2080,2080,2080,2080,0
20240119,160600,7712845,2080,2080,2080,2080,0
20240119,160500,7712845,2080,2080,2080,2080,8
20240119,160400,7712845,2080,2080,2080,2080,0
20240119,160300,7712845,2080,2080,2080,2080,0
20240119,160200,7712845,2080,2080,2080,2080,0
20240119,160100,7712845,2080,2080,2080,2080,0
20240119,160000,7712845,2080,2080,2080,2080,0
20240119,155900,7712845,2080,2080,2080,2080,0
20240119,155800,7712845,2080,2080,2080,2080,0
20240119,155700,7712845,2080,2080,2080,2080,0
20240119,155600,7712845,2080,2080,2080,2080,0
20240119,155500,7712845,2080,2080,2080,2080,0
20240119,155400,7712845,2080,2080,2080,2080,0
20240119,155300,7712845,2080,2080,2080,2080,0
20240119,155200,7712845,2080,2080,2080,2080,0
20240119,155100,7712845,2080,2080,2080,2080,0
20240119,155000,7712845,2080,2080,2080,2080,0
20240119,154900,7712845,2080,2080,2080,2080,0
20240119,154800,7712845,2080,2080,2080,2080,0
20240119,154700,7712845,2080,2080,2080,2080,0
20240119,154600,7712845,2080,2080,2080,2080,0
20240119,154500,7712845,2080,2080,2080,2080,0
20240119,154400,7712845,2080,2080,2080,2080,0
20240119,154300,7712845,2080,2080,2080,2080,0
20240119,154200,7712845,2080,2080,2080,2080,0
20240119,154100,7712845,2080,2080,2080,2080,0
20240119,154000,7712845,2080,2080,2080,2080,0
20240119,153900,7712845,2080,2080,2080,2080,0
20240119,153800,7712845,2080,2080,2080,2080,0
20240119,153700,7712845,2080,2080,2080,2080,0
20240119,153600,7712845,2080,2080,2080,2080,0
20240119,153500,7712845,2080,2080,2080,2080,8
20240119,153400,7712845,2080,2080,2080,2080,0
20240119,153300,7712845,2080,2080,2080,2080,0
20240119,153200,7712845,2080,2080,2080,2080,0
20240119,153100,7712845,2080,2080,2080,2080,0
20240119,153000,7712845,2080,2080,2080,2080,8
20240119,152900,7696205,2080,2080,2080,2080,0
20240119,152800,7696205,2080,2080,2080,2080,0
20240119,152700,7696205,2080,2080,2080,2080,0
20240119,152600,7696205,2080,2080,2080,2080,0
20240119,152500,7696205,2080,2080,2080,2080,0
20240119,152400,7696205,2080,2080,2080,2080,0
20240119,152300,7696205,2080,2080,2080,2080,0
20240119,152200,7696205,2080,2080,2080,2080,0
20240119,152100,7696205,2080,2080,2080,2080,0
20240119,152000,7696205,2080,2080,2080,2080,0
20240119,151900,7696205,2080,2080,2080,2080,0
20240119,151800,7696205,2080,2080,2080,2080,0
20240119,151700,7696205,2080,2080,2080,2080,19
20240119,151600,7656685,2080,2080,2080,2080,0
20240119,151500,7656685,2080,2080,2080,2080,0
20240119,151400,7656685,2080,2080,2080,2080,3
20240119,151300,7650445,2085,2085,2085,2085,8
20240119,151200,7633765,2080,2080,2080,2080,21
20240119,151100,7590085,2080,2080,2080,2080,7
20240119,151000,7575525,2080,2080,2080,2080,24
20240119,150900,7525605,2080,2080,2080,2080,3
20240119,150800,7519365,2080,2080,2080,2080,25
20240119,150700,7467365,2080,2080,2080,2080,24
20240119,150600,7417445,2080,2080,2080,2080,42
20240119,150500,7330085,2080,2080,2080,2080,30
20240119,150400,7267685,2080,2080,2080,2080,24
20240119,150300,7217765,2080,2080,2080,2080,24
20240119,150200,7167845,2080,2080,2080,2080,27
20240119,150100,7111685,2080,2080,2080,2080,32
20240119,150000,7045125,2080,2085,2085,2080,26
20240119,145900,6990960,2085,2085,2085,2085,24
20240119,145800,6940920,2085,2085,2085,2085,27
20240119,145700,6884625,2085,2085,2085,2085,8
20240119,145600,6867945,2085,2085,2085,2085,24
20240119,145500,6817905,2085,2085,2085,2085,33
20240119,145400,6749100,2085,2085,2085,2085,24
20240119,145300,6699060,2085,2085,2085,2085,31
20240119,145200,6634425,2085,2085,2085,2085,24
20240119,145100,6584385,2085,2085,2085,2085,27
20240119,145000,6528090,2085,2085,2085,2085,30
20240119,144900,6465540,2085,2085,2085,2085,30
20240119,144800,6402990,2085,2085,2085,2085,25
20240119,144700,6350865,2085,2085,2085,2085,27
20240119,144600,6294570,2085,2085,2085,2085,24
20240119,144500,6244530,2085,2085,2090,2085,30
20240119,144400,6181975,2085,2085,2085,2085,13
20240119,144300,6154870,2085,2085,2085,2085,24
20240119,144200,6104830,2085,2085,2085,2085,24
20240119,144100,6054790,2085,2085,2085,2085,32
20240119,144000,5988070,2085,2085,2085,2085,27
20240119,143900,5931775,2085,2085,2085,2085,33
20240119,143800,5862970,2085,2085,2085,2085,24
20240119,143700,5812930,2085,2085,2085,2085,33
20240119,143600,5744125,2085,2085,2085,2085,24
20240119,143500,5694085,2085,2085,2085,2085,24
20240119,143400,5644045,2085,2085,2085,2085,32
20240119,143300,5577325,2085,2085,2085,2085,35
20240119,143200,5504350,2085,2085,2085,2085,0
20240119,143100,5504350,2085,2085,2085,2085,24
20240119,143000,5454310,2085,2085,2085,2085,32
20240119,142900,5387590,2085,2085,2085,2085,27
20240119,142800,5331295,2085,2085,2085,2085,30
20240119,142700,5268745,2085,2085,2085,2085,24
20240119,142600,5218705,2085,2085,2085,2085,34
20240119,142500,5147815,2085,2085,2085,2085,24
20240119,142400,5097775,2085,2085,2085,2085,24
20240119,142300,5047735,2085,2085,2085,2085,30
20240119,142200,4985185,2085,2085,2085,2085,32
20240119,142100,4918465,2085,2085,2085,2085,24
20240119,142000,4868425,2085,2085,2085,2085,24
20240119,141900,4818385,2085,2085,2085,2085,0
20240119,141800,4818385,2085,2085,2085,2085,41
20240119,141700,4732900,2085,2085,2085,2085,24
20240119,141600,4682860,2085,2085,2085,2085,24
20240119,141500,4632820,2085,2085,2090,2085,37
20240119,141400,4555625,2085,2085,2085,2085,32
20240119,141300,4488905,2085,2085,2085,2085,24
20240119,141200,4438865,2085,2085,2085,2085,32
20240119,141100,4372145,2085,2085,2085,2085,27
20240119,141000,4315850,2085,2085,2085,2085,32
20240119,140900,4249130,2085,2085,2085,2085,24
20240119,140800,4199090,2085,2085,2085,2085,27
20240119,140700,4142795,2085,2085,2085,2085,6
20240119,140600,4130285,2085,2085,2085,2085,30
20240119,140500,4067735,2085,2085,2085,2085,24
20240119,140400,4017695,2085,2085,2085,2085,27
20240119,140300,3961400,2085,2085,2085,2085,24
20240119,140200,3911360,2085,2085,2085,2085,35
20240119,140100,3838385,2085,2085,2085,2085,24
20240119,140000,3788345,2085,2085,2085,2085,27
20240119,135900,3732050,2085,2085,2085,2085,24
20240119,135800,3682010,2085,2085,2085,2085,32
20240119,135700,3615290,2085,2085,2085,2085,27
20240119,135600,3558995,2085,2085,2085,2085,32
20240119,135500,3492275,2085,2085,2085,2085,24
20240119,135400,3442235,2085,2085,2085,2085,0
20240119,135300,3442235,2085,2085,2085,2085,27
20240119,135200,3385940,2085,2085,2085,2085,24
20240119,135100,3335900,2085,2085,2090,2085,41
20240119,135000,3250365,2085,2085,2085,2085,32
20240119,134900,3183645,2085,2085,2085,2085,24
20240119,134800,3133605,2085,2085,2085,2085,24
20240119,134700,3083565,2085,2085,2085,2085,37
20240119,134600,3006420,2085,2085,2085,2085,35
20240119,134500,2933445,2085,2085,2085,2085,24
20240119,134400,2883405,2085,2085,2085,2085,24
20240119,134300,2833365,2085,2085,2085,2085,24
20240119,134200,2783325,2085,2085,2085,2085,3
20240119,134100,2777070,2085,2085,2085,2085,24
20240119,134000,2727030,2085,2085,2085,2085,30
20240119,133900,2664480,2090,2090,2090,2090,37
20240119,133800,2587150,2090,2090,2090,2090,24
20240119,133700,2536990,2090,2090,2090,2090,24
20240119,133600,2486830,2090,2090,2090,2090,24
20240119,133500,2436670,2090,2090,2090,2090,41
20240119,133400,2350980,2090,2090,2090,2090,24
20240119,133300,2300820,2090,2090,2090,2090,24
20240119,133200,2250660,2090,2090,2090,2090,24
20240119,133100,2200500,2090,2090,2090,2090,33
20240119,133000,2131530,2090,2090,2090,2090,24
20240119,132900,2081370,2090,2090,2090,2090,7
20240119,132800,2066740,2090,2090,2090,2090,27
20240119,132700,2010310,2090,2090,2090,2090,30
20240119,132600,1947610,2090,2090,2090,2090,24
20240119,132500,1897450,2090,2090,2090,2090,24
20240119,132400,1847290,2090,2090,2090,2090,33
20240119,132300,1778320,2090,2090,2090,2090,30
20240119,132200,1715620,2090,2090,2090,2090,24
20240119,132100,1665460,2090,2090,2090,2090,3
20240119,132000,1659190,2090,2090,2090,2090,0
20240119,131900,1659190,2090,2090,2090,2090,13
20240119,131800,1632020,2090,2090,2090,2090,0
20240119,131700,1632020,2090,2090,2090,2090,3
20240119,131600,1625750,2090,2090,2090,2090,0
20240119,131500,1625750,2090,2090,2090,2090,7
20240119,131400,1611120,2090,2090,2090,2090,0
20240119,131300,1611120,2090,2090,2090,2090,10
20240119,131200,1590220,2090,2090,2090,2090,0
20240119,131100,1590220,2090,2090,2090,2090,6
20240119,131000,1577680,2090,2090,2090,2090,3
20240119,130900,1571410,2090,2090,2090,2090,0
20240119,130800,1571410,2090,2090,2090,2090,6
20240119,130700,1558870,2090,2090,2090,2090,6
20240119,130600,1546330,2090,2090,2090,2090,3
20240119,130500,1540060,2090,2090,2090,2090,0
20240119,130400,1540060,2090,2090,2090,2090,5
20240119,130300,1529610,2090,2090,2090,2090,9
20240119,130200,1510800,2090,2090,2090,2090,0
20240119,130100,1510800,2090,2090,2090,2090,0
20240119,130000,1510800,2090,2090,2090,2090,6
20240119,125900,1498260,2090,2090,2090,2090,3
20240119,125800,1491990,2090,2090,2090,2090,0
20240119,125700,1491990,2090,2090,2090,2090,7
20240119,125600,1477360,2090,2090,2090,2090,6
20240119,125500,1464820,2090,2090,2090,2090,2
20240119,125400,1460640,2090,2090,2090,2090,0
20240119,125300,1460640,2090,2090,2090,2090,0
20240119,125200,1460640,2090,2090,2090,2090,15
20240119,125100,1429290,2090,2090,2090,2090,0
20240119,125000,1429290,2090,2090,2090,2090,0
20240119,124900,1429290,2090,2090,2090,2090,0
20240119,124800,1429290,2090,2090,2090,2090,9
20240119,124700,1410480,2090,2090,2090,2090,7
20240119,124600,1395850,2090,2090,2090,2090,0
20240119,124500,1395850,2090,2090,2090,2090,0
20240119,124400,1395850,2090,2090,2090,2090,8
20240119,124300,1379130,2090,2090,2090,2090,0
20240119,124200,1379130,2090,2090,2090,2090,0
20240119,124100,1379130,2090,2090,2090,2090,9
20240119,124000,1360320,2090,2090,2090,2090,7
20240119,123900,1345690,2090,2090,2090,2090,0
20240119,123800,1345690,2090,2090,2090,2090,0
20240119,123700,1345690,2090,2090,2090,2090,2
20240119,123600,1341510,2090,2090,2090,2090,14
20240119,123500,1312250,2090,2090,2090,2090,0
20240119,123400,1312250,2090,2090,2090,2090,3
20240119,123300,1305980,2090,2090,2090,2090,0
20240119,123200,1305980,2090,2090,2090,2090,6
20240119,123100,1293440,2090,2090,2090,2090,7
20240119,123000,1278810,2090,2090,2090,2090,3
20240119,122900,1272540,2090,2090,2090,2090,0
20240119,122800,1272540,2090,2090,2090,2090,6
20240119,122700,1260000,2095,2095,2095,2095,10
20240119,122600,1239050,2090,2090,2090,2090,3
20240119,122500,1232780,2090,2090,2090,2090,7
20240119,122400,1218150,2090,2090,2090,2090,5
20240119,122300,1207700,2090,2090,2090,2090,3
20240119,122200,1201430,2090,2090,2090,2090,0
20240119,122100,1201430,2090,2090,2090,2090,5
20240119,122000,1190980,2090,2090,2090,2090,7
20240119,121900,1176350,2090,2090,2090,2090,3
20240119,121800,1170080,2090,2090,2090,2090,0
20240119,121700,1170080,2090,2090,2090,2090,6
20240119,121600,1157540,2090,2090,2090,2090,0
20240119,121500,1157540,2090,2090,2090,2090,9
20240119,121400,1138730,2090,2090,2090,2090,0
20240119,121300,1138730,2090,2090,2090,2090,7
20240119,121200,1124100,2090,2090,2090,2090,3
20240119,121100,1117830,2090,2090,2090,2090,0
20240119,121000,1117830,2090,2090,2090,2090,0
20240119,120900,1117830,2090,2090,2090,2090,12
20240119,120800,1092750,2090,2090,2090,2090,3
20240119,120700,1086480,2090,2090,2090,2090,0
20240119,120600,1086480,2090,2090,2090,2090,0
20240119,120500,1086480,2090,2090,2090,2090,10
20240119,120400,1065580,2090,2090,2090,2090,8
20240119,120300,1048860,2090,2090,2090,2090,0
20240119,120200,1048860,2090,2090,2090,2090,0
20240119,120100,1048860,2090,2090,2090,2090,8
20240119,120000,1032140,2090,2090,2090,2090,0
20240119,115900,1032140,2090,2090,2090,2090,6
20240119,115800,1019600,2090,2090,2090,2090,0
20240119,115700,1019600,2090,2090,2090,2090,9
20240119,115600,1000790,2090,2090,2090,2090,0
20240119,115500,1000790,2090,2090,2090,2090,0
20240119,115400,1000790,2090,2090,2090,2090,3
20240119,115300,994520,2090,2090,2090,2090,13
20240119,115200,967350,2090,2090,2090,2090,0
20240119,115100,967350,2090,2090,2090,2090,0
20240119,115000,967350,2090,2090,2090,2090,2
20240119,114900,963170,2090,2090,2090,2090,6
20240119,114800,950630,2090,2090,2090,2090,7
20240119,114700,936000,2090,2090,2090,2090,3
20240119,114600,929730,2090,2090,2090,2090,0
20240119,114500,929730,2090,2090,2090,2090,7
20240119,114400,915100,2090,2090,2090,2090,0
20240119,114300,915100,2090,2090,2090,2090,3
20240119,114200,908830,2090,2090,2090,2090,8
20240119,114100,892110,2090,2090,2090,2090,6
20240119,114000,879570,2090,2090,2090,2090,0
20240119,113900,879570,2090,2090,2090,2090,3
20240119,113800,873300,2090,2090,2090,2090,0
20240119,113700,873300,2090,2090,2090,2090,12
20240119,113600,848220,2090,2090,2090,2090,3
20240119,113500,841950,2090,2090,2090,2090,0
20240119,113400,841950,2090,2090,2090,2090,5
20240119,113300,831500,2090,2090,2090,2090,0
20240119,113200,831500,2090,2090,2090,2090,9
20240119,113100,812690,2090,2090,2090,2090,0
20240119,113000,812690,2090,2090,2090,2090,5
20240119,112900,802240,2090,2090,2090,2090,0
20240119,112800,802240,2090,2090,2090,2090,3
20240119,112700,795970,2090,2090,2090,2090,0
20240119,112600,795970,2090,2090,2090,2090,14
20240119,112500,766710,2090,2090,2090,2090,3
20240119,112400,760440,2090,2090,2090,2090,0
20240119,112300,760440,2090,2090,2090,2090,0
20240119,112200,760440,2090,2090,2090,2090,5
20240119,112100,749990,2090,2090,2090,2090,10
20240119,112000,729090,2090,2090,2090,2090,0
20240119,111900,729090,2090,2090,2090,2090,0
20240119,111800,729090,2090,2090,2090,2090,9
20240119,111700,710280,2090,2090,2090,2090,0
20240119,111600,710280,2090,2090,2090,2090,7
20240119,111500,695650,2090,2090,2090,2090,0
20240119,111400,695650,2090,2090,2090,2090,9
20240119,111300,676840,2090,2090,2090,2090,0
20240119,111200,676840,2090,2090,2090,2090,0
20240119,111100,676840,2090,2090,2090,2090,0
20240119,111000,676840,2090,2090,2090,2090,14
20240119,110900,647580,2090,2090,2090,2090,0
20240119,110800,647580,2090,2090,2090,2090,0
20240119,110700,647580,2090,2090,2090,2090,3
20240119,110600,641310,2090,2090,2090,2090,6
20240119,110500,628770,2090,2090,2090,2090,7
20240119,110400,614140,2090,2090,2090,2090,0
20240119,110300,614140,2090,2090,2090,2090,3
20240119,110200,607870,2090,2090,2090,2090,5
20240119,110100,597420,2090,2090,2090,2090,0
20240119,110000,597420,2090,2090,2090,2090,10
20240119,105900,576520,2090,2090,2090,2090,0
20240119,105800,576520,2090,2090,2090,2090,7
20240119,105700,561890,2090,2090,2090,2090,0
20240119,105600,561890,2090,2090,2090,2090,3
20240119,105500,555620,2090,2090,2090,2090,0
20240119,105400,555620,2090,2090,2090,2090,6
20240119,105300,543080,2090,2090,2090,2090,0
20240119,105200,543080,2090,2090,2090,2090,3
20240119,105100,536810,2090,2090,2090,2090,0
20240119,105000,536810,2090,2090,2090,2090,0
20240119,104900,536810,2090,2090,2090,2090,9
20240119,104800,518000,2090,2090,2090,2090,0
20240119,104700,518000,2090,2090,2090,2090,7
20240119,104600,503370,2090,2090,2090,2090,0
20240119,104500,503370,2090,2090,2090,2090,3
20240119,104400,497100,2090,2090,2090,2090,7
20240119,104300,482470,2090,2090,2090,2090,0
20240119,104200,482470,2090,2090,2090,2090,0
20240119,104100,482470,2090,2090,2090,2090,2
20240119,104000,478290,2090,2090,2090,2090,0
20240119,103900,478290,2090,2090,2090,2090,0
20240119,103800,478290,2090,2090,2090,2090,11
20240119,103700,455300,2090,2090,2090,2090,0
20240119,103600,455300,2090,2090,2090,2090,0
20240119,103500,455300,2090,2090,2090,2090,0
20240119,103400,455300,2090,2090,2090,2090,3
20240119,103300,449030,2090,2090,2090,2090,7
20240119,103200,434400,2090,2090,2090,2090,0
20240119,103100,434400,2090,2090,2090,2090,3
20240119,103000,428130,2090,2090,2090,2090,0
20240119,102900,428130,2090,2090,2090,2090,0
20240119,102800,428130,2090,2090,2090,2090,6
20240119,102700,415590,2090,2090,2090,2090,3
20240119,102600,409320,2090,2090,2090,2090,0
20240119,102500,409320,2090,2090,2090,2090,0
20240119,102400,409320,2090,2090,2090,2090,0
20240119,102300,409320,2090,2090,2090,2090,3
20240119,102200,403050,2090,2090,2090,2090,6
20240119,102100,390510,2090,2090,2090,2090,0
20240119,102000,390510,2090,2090,2090,2090,3
20240119,101900,384240,2090,2090,2090,2090,0
20240119,101800,384240,2090,2090,2090,2090,0
20240119,101700,384240,2090,2090,2090,2090,6
20240119,101600,371700,2090,2090,2090,2090,3
20240119,101500,365430,2090,2090,2090,2090,0
20240119,101400,365430,2090,2090,2090,2090,0
20240119,101300,365430,2090,2090,2090,2090,3
20240119,101200,359160,2090,2090,2090,2090,0
20240119,101100,359160,2090,2090,2090,2090,6
20240119,101000,346620,2090,2090,2090,2090,0
20240119,100900,346620,2090,2090,2090,2090,3
20240119,100800,340350,2090,2090,2090,2090,0
20240119,100700,340350,2090,2090,2090,2090,0
20240119,100600,340350,2090,2090,2090,2090,5
20240119,100500,329900,2090,2090,2090,2090,3
20240119,100400,323630,2090,2090,2090,2090,0
20240119,100300,323630,2090,2090,2090,2090,0
20240119,100200,323630,2090,2090,2090,2090,3
20240119,100100,317360,2090,2090,2090,2090,6
20240119,100000,304820,2090,2090,2090,2090,0
20240119,095900,304820,2090,2090,2090,2090,0
20240119,095800,304820,2090,2090,2090,2090,3
20240119,095700,298550,2090,2090,2090,2090,0
20240119,095600,298550,2090,2090,2090,2090,0
20240119,095500,298550,2090,2090,2090,2090,7
20240119,095400,283920,2090,2090,2090,2090,3
20240119,095300,277650,2090,2090,2090,2090,0
20240119,095200,277650,2090,2090,2090,2090,0
20240119,095100,277650,2090,2090,2090,2090,3
20240119,095000,271380,2090,2090,2090,2090,7
20240119,094900,256750,2090,2090,2090,2090,0
20240119,094800,256750,2090,2090,2090,2090,0
20240119,094700,256750,2090,2090,2090,2090,10
20240119,094600,235850,2090,2090,2090,2090,0
20240119,094500,235850,2090,2090,2090,2090,7
20240119,094400,221220,2090,2090,2090,2090,3
20240119,094300,214950,2090,2090,2090,2090,19
20240119,094200,175240,2115,2115,2115,2115,0
20240119,094100,175240,2115,2115,2115,2115,1
20240119,094000,173125,2090,2090,2090,2090,3
20240119,093900,166855,2090,2090,2090,2090,5
20240119,093800,156405,2115,2115,2115,2115,1
20240119,093700,154290,2085,2085,2085,2085,0
20240119,093600,154290,2085,2085,2085,2085,3
20240119,093500,148035,2085,2085,2085,2085,0
20240119,093400,148035,2085,2085,2085,2085,7
20240119,093300,133440,2085,2085,2085,2085,3
20240119,093200,127185,2085,2085,2085,2085,0
20240119,093100,127185,2085,2085,2085,2085,0
20240119,093000,127185,2085,2085,2085,2085,0
20240119,092900,127185,2085,2085,2085,2085,8
20240119,092800,110505,2085,2085,2085,2085,0
20240119,092700,110505,2085,2085,2085,2085,0
20240119,092600,110505,2085,2085,2085,2085,3
20240119,092500,104250,2085,2085,2085,2085,0
20240119,092400,104250,2085,2085,2085,2085,0
20240119,092300,104250,2085,2085,2085,2085,7
20240119,092200,89655,2085,2085,2085,2085,21
20240119,092100,45870,2085,2085,2085,2085,1
20240119,092000,43785,2085,2085,2085,2085,0
20240119,091900,43785,2085,2085,2085,2085,0
20240119,091800,43785,2085,2085,2085,2085,9
20240119,091700,25020,2085,2085,2085,2085,0
20240119,091600,25020,2085,2085,2085,2085,0
20240119,091500,25020,2085,2085,2085,2085,0
20240119,091400,25020,2085,2085,2085,2085,0
20240119,091300,25020,2085,2085,2085,2085,0
20240119,091200,25020,2085,2085,2085,2085,0
20240119,091100,25020,2085,2085,2085,2085,6
20240119,091000,12510,2085,2085,2085,2085,0
20240119,090900,12510,2085,2085,2085,2085,0
20240119,090800,12510,2085,2085,2085,2085,0
20240119,090700,12510,2085,2085,2085,2085,0
20240119,090600,12510,2085,2085,2085,2085,0
20240119,090500,12510,2085,2085,2085,2085,6
20240119,090400,0,2090,2090,2090,2090,0
20240119,090300,0,2090,2090,2090,2090,0
20240119,090200,0,2090,2090,2090,2090,0
20240119,090100,0,2090,2090,2090,2090,0
20240119,090000,0,2090,2090,2090,2090,0